Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.15 | 30.59 | 29.70 | 30.40 | 69,900 | -0.05(-0.16%) |
Dec 30, 2002 | 29.90 | 30.45 | 29.45 | 30.45 | 17,400 | +0.55(+1.84%) |
Dec 27, 2002 | 30.11 | 30.11 | 29.45 | 29.90 | 24,800 | -0.25(-0.83%) |
Dec 26, 2002 | 30.30 | 30.35 | 30.05 | 30.15 | 6,600 | -0.18(-0.59%) |
Dec 24, 2002 | 30.20 | 30.50 | 30.10 | 30.33 | 22,400 | +0.03(+0.10%) |
Dec 23, 2002 | 29.75 | 30.70 | 29.69 | 30.30 | 55,700 | +0.37(+1.24%) |
Dec 20, 2002 | 29.05 | 30.25 | 28.97 | 29.93 | 140,100 | +1.23(+4.29%) |
Dec 19, 2002 | 29.48 | 29.48 | 28.40 | 28.70 | 92,100 | -0.84(-2.84%) |
Dec 18, 2002 | 29.30 | 29.60 | 29.30 | 29.54 | 144,000 | +0.14(+0.48%) |
Dec 17, 2002 | 29.82 | 29.82 | 29.23 | 29.40 | 24,800 | -0.41(-1.38%) |
Dec 16, 2002 | 29.00 | 30.35 | 28.97 | 29.81 | 97,000 | +1.19(+4.16%) |
Dec 13, 2002 | 28.73 | 28.85 | 28.44 | 28.62 | 31,900 | -0.32(-1.11%) |
Dec 12, 2002 | 28.32 | 29.00 | 28.20 | 28.94 | 22,100 | -0.06(-0.21%) |
Dec 11, 2002 | 28.62 | 29.01 | 28.62 | 29.00 | 19,300 | +0.19(+0.66%) |
Dec 10, 2002 | 28.20 | 28.91 | 28.15 | 28.81 | 68,700 | +1.05(+3.78%) |
Dec 09, 2002 | 28.15 | 28.20 | 27.76 | 27.76 | 12,600 | -0.82(-2.87%) |
Dec 06, 2002 | 27.90 | 28.96 | 27.90 | 28.58 | 77,400 | +0.36(+1.28%) |
Dec 05, 2002 | 28.81 | 29.02 | 28.15 | 28.22 | 29,600 | -0.53(-1.84%) |
Dec 04, 2002 | 28.50 | 29.25 | 28.30 | 28.75 | 44,600 | +1.03(+3.72%) |
Dec 03, 2002 | 28.30 | 28.30 | 27.72 | 27.72 | 35,400 | -1.13(-3.92%) |
Dec 02, 2002 | 29.00 | 29.00 | 28.44 | 28.85 | 42,700 | -0.45(-1.54%) |
Nov 29, 2002 | 29.45 | 29.63 | 29.16 | 29.30 | 30,300 | -0.31(-1.05%) |
Nov 27, 2002 | 28.90 | 29.87 | 28.90 | 29.61 | 64,900 | +0.91(+3.17%) |
Nov 26, 2002 | 29.50 | 29.50 | 28.66 | 28.70 | 50,100 | -1.00(-3.37%) |
Nov 25, 2002 | 29.36 | 29.95 | 29.36 | 29.70 | 41,600 | -0.38(-1.26%) |
Nov 22, 2002 | 29.85 | 30.30 | 29.85 | 30.08 | 44,000 | -0.02(-0.07%) |
Nov 21, 2002 | 30.05 | 30.25 | 29.96 | 30.10 | 36,100 | +0.07(+0.23%) |
Nov 20, 2002 | 29.30 | 30.08 | 29.11 | 30.03 | 57,000 | +0.02(+0.07%) |
Nov 19, 2002 | 30.21 | 30.40 | 29.85 | 30.01 | 36,700 | -0.55(-1.80%) |
Nov 18, 2002 | 30.55 | 30.78 | 30.53 | 30.56 | 60,600 | +0.26(+0.86%) |
Nov 15, 2002 | 29.35 | 30.60 | 29.35 | 30.30 | 76,200 | +0.75(+2.54%) |
Nov 14, 2002 | 29.20 | 29.70 | 29.15 | 29.55 | 24,300 | +1.37(+4.86%) |
Nov 13, 2002 | 27.95 | 28.62 | 27.94 | 28.18 | 21,400 | -0.53(-1.85%) |
Nov 12, 2002 | 28.50 | 28.95 | 28.27 | 28.71 | 110,600 | -0.16(-0.55%) |
Nov 11, 2002 | 28.93 | 29.18 | 28.70 | 28.87 | 114,400 | -0.18(-0.62%) |
Nov 08, 2002 | 29.10 | 29.28 | 28.60 | 29.05 | 46,000 | -0.36(-1.22%) |
Nov 07, 2002 | 29.85 | 30.18 | 29.36 | 29.41 | 32,900 | -1.39(-4.51%) |
Nov 06, 2002 | 30.35 | 30.80 | 30.10 | 30.80 | 30,900 | -0.50(-1.60%) |
Nov 05, 2002 | 30.70 | 31.65 | 30.60 | 31.30 | 32,400 | +0.59(+1.92%) |
Nov 04, 2002 | 30.28 | 31.10 | 29.93 | 30.71 | 35,400 | -0.13(-0.42%) |
Nov 01, 2002 | 30.50 | 30.85 | 30.25 | 30.84 | 20,300 | +0.44(+1.45%) |
Oct 31, 2002 | 30.38 | 30.90 | 30.30 | 30.40 | 36,900 | +0.60(+2.01%) |
Oct 30, 2002 | 29.31 | 30.08 | 29.20 | 29.80 | 13,700 | +0.31(+1.05%) |
Oct 29, 2002 | 29.50 | 29.65 | 28.80 | 29.49 | 20,600 | -0.51(-1.70%) |
Oct 28, 2002 | 29.80 | 30.39 | 29.65 | 30.00 | 31,100 | +0.04(+0.13%) |
Oct 25, 2002 | 29.95 | 30.29 | 29.60 | 29.96 | 12,200 | +0.41(+1.39%) |
Oct 24, 2002 | 29.58 | 29.90 | 29.40 | 29.55 | 25,800 | -0.03(-0.10%) |
Oct 23, 2002 | 29.50 | 29.70 | 29.26 | 29.58 | 65,600 | -0.92(-3.02%) |
Oct 22, 2002 | 30.40 | 31.35 | 30.15 | 30.50 | 95,100 | -0.05(-0.16%) |
Oct 21, 2002 | 29.69 | 30.68 | 29.69 | 30.55 | 94,300 | +0.75(+2.52%) |
Oct 18, 2002 | 29.75 | 29.89 | 29.40 | 29.80 | 62,400 | -0.55(-1.81%) |
Oct 17, 2002 | 30.95 | 30.95 | 29.75 | 30.35 | 13,900 | -0.25(-0.82%) |
Oct 16, 2002 | 31.00 | 31.10 | 30.38 | 30.60 | 142,500 | -0.93(-2.95%) |
Oct 15, 2002 | 30.65 | 31.58 | 30.47 | 31.53 | 86,600 | +1.34(+4.44%) |
Oct 14, 2002 | 29.85 | 30.41 | 29.85 | 30.19 | 109,200 | +0.47(+1.58%) |
Oct 11, 2002 | 29.26 | 30.36 | 28.75 | 29.72 | 132,800 | +0.02(+0.07%) |
Oct 10, 2002 | 28.19 | 29.71 | 28.15 | 29.70 | 73,700 | +1.12(+3.92%) |
Oct 09, 2002 | 28.47 | 28.95 | 28.37 | 28.58 | 33,500 | -0.18(-0.63%) |
Oct 08, 2002 | 28.60 | 28.80 | 28.10 | 28.76 | 96,800 | +0.71(+2.53%) |
Oct 07, 2002 | 28.40 | 28.60 | 28.05 | 28.05 | 37,100 | -0.70(-2.43%) |
Oct 04, 2002 | 29.05 | 29.20 | 28.58 | 28.75 | 48,500 | -1.00(-3.36%) |
Oct 03, 2002 | 29.90 | 30.50 | 29.45 | 29.75 | 23,800 | -0.10(-0.34%) |
Oct 02, 2002 | 29.99 | 30.89 | 29.85 | 29.85 | 92,100 | -0.38(-1.26%) |